MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWF — iShares Russell 1000 Growth ETF
NYSE ArcaiShares Russell 1000 Growth ETF
$127.07
+1.34(+1.07%)
- O
- 127.42
- H
- 127.89
- L
- 126.69
- V
- 3.64M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$127.07
Period Return+48.92%
Period High$129.14
Period Low$83.90
Avg Daily Volume6.42M
Total Trading Days365
IWF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $127.42 | $127.89 | $126.69 | $127.07 | +$1.34 | +1.07% | 3,642,370 | $127.29 | $126.69 $127.89 |
| Oct 1, 2026 | $125.89 | $126.07 | $124.71 | $125.73 | +$0.47 | +0.38% | 3,440,663 | $125.43 | $124.71 $126.07 |
| Sep 30, 2026 | $125.84 | $126.51 | $125.23 | $125.26 | $-0.04 | -0.03% | 3,861,191 | $125.93 | $125.23 $126.51 |
| Sep 29, 2026 | $125.93 | $126.07 | $124.96 | $125.30 | +$0.10 | +0.08% | 2,604,999 | $125.34 | $124.96 $126.07 |
| Sep 28, 2026 | $125.79 | $126.02 | $124.61 | $125.20 | $-1.05 | -0.83% | 3,387,826 | $125.37 | $124.61 $126.02 |
| Sep 25, 2026 | $125.97 | $126.41 | $125.33 | $126.25 | +$0.63 | +0.50% | 2,596,232 | $126.03 | $125.33 $126.41 |
| Sep 24, 2026 | $124.28 | $125.84 | $124.14 | $125.62 | +$0.23 | +0.18% | 3,479,893 | $125.16 | $124.14 $125.84 |
| Sep 23, 2026 | $126.60 | $126.76 | $125.04 | $125.39 | $-1.31 | -1.03% | 3,471,839 | $125.48 | $125.04 $126.76 |
| Sep 22, 2026 | $126.28 | $126.98 | $126.27 | $126.70 | +$0.45 | +0.36% | 3,834,001 | $126.70 | $126.27 $126.98 |
| Sep 21, 2026 | $124.29 | $126.53 | $124.08 | $126.25 | +$3.00 | +2.43% | 4,207,745 | $125.70 | $124.08 $126.53 |
| Sep 18, 2026 | $123.03 | $123.34 | $122.31 | $123.25 | +$0.72 | +0.59% | 6,004,837 | $123.02 | $122.31 $123.34 |
| Sep 17, 2026 | $122.60 | $122.72 | $122.13 | $122.53 | +$1.99 | +1.65% | 6,216,949 | $122.51 | $122.13 $122.72 |
| Sep 16, 2026 | $121.19 | $121.81 | $119.73 | $120.54 | +$0.09 | +0.07% | 3,038,976 | $120.88 | $119.73 $121.81 |
| Sep 15, 2026 | $121.17 | $121.25 | $120.26 | $120.45 | $-0.81 | -0.67% | 7,252,753 | $120.46 | $120.26 $121.25 |
| Sep 14, 2026 | $120.54 | $121.79 | $120.18 | $121.26 | $-1.01 | -0.83% | 4,008,078 | $121.11 | $120.18 $121.79 |
| Sep 11, 2026 | $122.51 | $122.92 | $122.23 | $122.27 | +$0.95 | +0.78% | 2,493,979 | $122.57 | $122.23 $122.92 |
| Sep 10, 2026 | $121.22 | $121.80 | $120.96 | $121.32 | $-1.14 | -0.93% | 3,683,854 | $121.50 | $120.96 $121.80 |
| Sep 9, 2026 | $122.75 | $122.90 | $122.18 | $122.46 | $-0.56 | -0.46% | 2,061,212 | $122.55 | $122.18 $122.90 |
| Sep 8, 2026 | $123.67 | $123.76 | $122.84 | $123.02 | $-0.39 | -0.32% | 3,068,737 | $123.26 | $122.84 $123.76 |
| Sep 4, 2026 | $123.65 | $124.02 | $123.05 | $123.41 | $-0.02 | -0.02% | 3,149,055 | $123.47 | $123.05 $124.02 |
| Sep 3, 2026 | $122.37 | $123.73 | $122.19 | $123.43 | +$1.62 | +1.33% | 3,511,122 | $123.16 | $122.19 $123.73 |
| Sep 2, 2026 | $121.26 | $122.09 | $120.99 | $121.81 | +$0.60 | +0.50% | 3,445,278 | $121.77 | $120.99 $122.09 |
| Sep 1, 2026 | $121.28 | $122.03 | $120.74 | $121.21 | $-1.50 | -1.22% | 4,121,742 | $121.30 | $120.74 $122.03 |
| Aug 31, 2026 | $122.53 | $122.87 | $122.05 | $122.71 | $-0.04 | -0.03% | 4,714,474 | $122.44 | $122.05 $122.87 |
| Aug 28, 2026 | $123.90 | $124.41 | $122.58 | $122.75 | $-1.14 | -0.92% | 3,207,859 | $123.35 | $122.58 $124.41 |
| Aug 27, 2026 | $123.27 | $124.09 | $122.87 | $123.89 | +$2.14 | +1.76% | 3,814,836 | $123.57 | $122.87 $124.09 |
| Aug 26, 2026 | $121.64 | $122.09 | $121.25 | $121.75 | $-0.08 | -0.07% | 2,498,135 | $121.75 | $121.25 $122.09 |
| Aug 25, 2026 | $122.02 | $122.45 | $121.35 | $121.83 | +$0.79 | +0.65% | 3,068,585 | $121.79 | $121.35 $122.45 |
| Aug 24, 2026 | $121.82 | $122.01 | $120.69 | $121.04 | $-1.35 | -1.10% | 3,859,892 | $121.27 | $120.69 $122.01 |
| Aug 21, 2026 | $122.59 | $122.78 | $121.79 | $122.39 | +$0.57 | +0.47% | 4,555,355 | $122.39 | $121.79 $122.78 |